Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Honeywell International (NY: HON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.92 32.02 31.55 31.67 12,750,934 +0.23(+0.73%)
Mar 30, 2010 31.49 31.68 31.16 31.44 6,971,792 +0.05(+0.16%)
Mar 29, 2010 31.42 31.57 31.30 31.39 6,175,114 +0.19(+0.61%)
Mar 26, 2010 31.08 31.47 31.02 31.20 6,369,220 +0.18(+0.59%)
Mar 25, 2010 31.30 31.68 30.99 31.02 8,614,046 -0.10(-0.31%)
Mar 24, 2010 30.94 31.51 30.81 31.12 11,215,680 +0.20(+0.66%)
Mar 23, 2010 30.55 31.01 30.49 30.91 7,918,161 +0.44(+1.45%)
Mar 22, 2010 30.46 30.77 30.37 30.47 6,822,324 -0.18(-0.59%)
Mar 19, 2010 30.77 30.98 30.50 30.65 13,856,319 +0.27(+0.90%)
Mar 18, 2010 30.02 30.45 29.93 30.38 7,093,137 +0.36(+1.21%)
Mar 17, 2010 30.23 30.34 29.83 30.02 7,321,436 -0.08(-0.28%)
Mar 16, 2010 30.18 30.21 29.84 30.10 9,148,319 +0.04(+0.14%)
Mar 15, 2010 29.86 30.06 29.80 30.06 7,010,607 +0.03(+0.09%)
Mar 12, 2010 29.94 30.17 29.70 30.03 7,940,253 +0.22(+0.73%)
Mar 11, 2010 29.54 29.81 29.35 29.81 5,045,749 +0.20(+0.66%)
Mar 10, 2010 29.50 29.73 29.45 29.62 6,857,756 +0.05(+0.17%)
Mar 09, 2010 29.02 29.73 28.97 29.57 7,921,163 +0.55(+1.88%)
Mar 08, 2010 29.31 29.37 29.00 29.02 5,024,419 -0.29(-1.00%)
Mar 05, 2010 28.92 29.32 28.84 29.32 7,863,485 +0.51(+1.77%)
Mar 04, 2010 28.63 28.83 28.51 28.81 5,288,159 +0.18(+0.64%)
Mar 03, 2010 28.47 28.81 28.47 28.63 7,928,102 +0.17(+0.59%)
Mar 02, 2010 28.48 28.67 28.35 28.46 5,788,594 +0.08(+0.27%)
Mar 01, 2010 28.16 28.57 28.16 28.38 6,498,930 +0.29(+1.02%)
Feb 26, 2010 28.11 28.28 27.92 28.09 6,378,790 -0.02(-0.07%)
Feb 25, 2010 27.98 28.14 27.62 28.11 8,068,660 -0.27(-0.96%)
Feb 24, 2010 28.06 28.58 28.02 28.39 6,894,094 +0.45(+1.63%)
Feb 23, 2010 28.09 28.31 27.83 27.93 7,436,507 -0.15(-0.55%)
Feb 22, 2010 28.28 28.33 27.98 28.09 5,815,900 -0.05(-0.17%)
Feb 19, 2010 27.83 28.31 27.66 28.14 8,309,788 +0.26(+0.93%)
Feb 18, 2010 27.33 27.95 27.27 27.88 7,592,814 +0.53(+1.94%)
Feb 17, 2010 27.22 27.44 27.10 27.34 6,744,515 +0.33(+1.22%)
Feb 16, 2010 26.47 27.05 26.43 27.01 8,603,828 +0.74(+2.80%)
Feb 12, 2010 26.24 26.28 26.28 26.28 8,215,671 -0.26(-0.97%)
Feb 11, 2010 26.11 26.62 25.88 26.54 6,374,202 +0.35(+1.35%)
Feb 10, 2010 26.18 26.38 25.96 26.18 5,759,882 -0.07(-0.26%)
Feb 09, 2010 25.94 26.54 25.86 26.25 9,898,918 +0.66(+2.58%)
Feb 08, 2010 26.06 26.06 25.54 25.59 8,987,300 -0.42(-1.60%)
Feb 05, 2010 26.19 26.31 25.46 26.01 12,274,345 -0.18(-0.69%)
Feb 04, 2010 27.18 27.18 26.15 26.19 13,930,290 -1.03(-3.77%)
Feb 03, 2010 27.32 27.44 27.02 27.22 6,285,836 -0.22(-0.78%)
Feb 02, 2010 27.37 27.49 27.11 27.43 10,152,069 +0.24(+0.89%)
Feb 01, 2010 27.01 27.36 26.97 27.19 7,405,477 +0.37(+1.37%)
Jan 29, 2010 26.72 27.19 26.08 26.82 21,940,636 -0.82(-2.96%)
Jan 28, 2010 28.13 28.17 27.25 27.64 8,505,394 -0.31(-1.09%)
Jan 27, 2010 27.87 28.03 27.38 27.94 8,500,888 +0.20(+0.73%)
Jan 26, 2010 27.80 28.08 27.56 27.74 3,998,968 -0.17(-0.62%)
Jan 25, 2010 27.97 28.23 27.82 27.92 4,436,446 +0.24(+0.85%)
Jan 22, 2010 28.16 28.51 27.66 27.68 9,975,538 -0.59(-2.09%)
Jan 21, 2010 29.40 29.51 28.24 28.27 10,689,550 -1.13(-3.85%)
Jan 20, 2010 29.55 29.62 29.08 29.40 6,651,509 -0.34(-1.14%)
Jan 19, 2010 29.65 29.99 29.49 29.74 7,520,975 +0.15(+0.52%)
Jan 15, 2010 29.53 29.59 29.59 29.59 8,254,282 +0.04(+0.14%)
Jan 14, 2010 29.32 29.66 29.24 29.55 4,942,455 +0.17(+0.59%)
Jan 13, 2010 29.26 29.50 29.04 29.37 5,903,813 +0.10(+0.36%)
Jan 12, 2010 29.42 29.51 29.05 29.27 6,496,808 -0.33(-1.13%)
Jan 11, 2010 29.37 29.94 29.36 29.60 7,371,270 +0.37(+1.26%)
Jan 08, 2010 28.40 29.29 28.31 29.24 9,832,615 +0.63(+2.21%)
Jan 07, 2010 28.07 28.71 27.82 28.60 14,101,377 +0.54(+1.93%)
Jan 06, 2010 28.07 28.14 27.92 28.06 8,528,731 +0.00(+0.00%)
Jan 05, 2010 27.88 28.08 27.83 28.06 9,334,642 +0.06(+0.20%)
Jan 04, 2010 27.49 28.03 27.40 28.01 10,645,682 +0.80(+2.93%)
Dec 31, 2009 27.56 27.21 27.21 27.21 4,015,702 -0.42(-1.53%)
Dec 30, 2009 27.51 27.65 27.42 27.63 3,529,040 -0.05(-0.18%)
Dec 29, 2009 27.68 27.78 27.63 27.68 3,652,583 +0.05(+0.18%)
Dec 28, 2009 27.72 27.75 27.54 27.63 3,243,926 -0.05(-0.18%)
Dec 24, 2009 27.79 27.79 27.63 27.68 1,364,814 -0.03(-0.13%)
Dec 23, 2009 27.67 27.75 27.34 27.72 4,750,395 +0.23(+0.83%)
Dec 22, 2009 27.57 27.69 27.42 27.49 5,666,380 +0.02(+0.08%)
Dec 21, 2009 27.40 27.67 27.31 27.47 6,857,533 +0.29(+1.07%)
Dec 18, 2009 27.48 27.63 27.07 27.17 14,368,965 -0.27(-0.99%)
Dec 17, 2009 27.65 27.88 27.43 27.44 10,865,509 -1.01(-3.56%)
Dec 16, 2009 28.47 28.81 28.01 28.46 13,370,605 -0.17(-0.61%)
Dec 15, 2009 28.37 28.72 28.11 28.63 8,815,184 -0.04(-0.15%)
Dec 14, 2009 28.71 28.77 28.56 28.67 7,624,657 +0.31(+1.08%)
Dec 11, 2009 28.17 28.50 28.12 28.37 6,564,542 +0.39(+1.39%)
Dec 10, 2009 28.19 28.40 27.95 27.98 6,577,769 +0.03(+0.12%)
Dec 09, 2009 28.00 28.12 27.66 27.94 7,874,833 +0.01(+0.05%)
Dec 08, 2009 28.26 28.26 27.76 27.93 6,200,171 -0.40(-1.40%)
Dec 07, 2009 27.92 28.43 27.88 28.33 8,834,938 +0.46(+1.67%)
Dec 04, 2009 27.83 28.20 27.53 27.86 8,309,401 +0.37(+1.36%)
Dec 03, 2009 27.63 27.83 27.44 27.49 7,714,792 -0.12(-0.43%)
Dec 02, 2009 27.34 27.72 27.32 27.60 9,253,161 +0.28(+1.02%)
Dec 01, 2009 26.90 27.42 26.90 27.33 6,368,330 +0.62(+2.34%)
Nov 30, 2009 26.63 26.81 26.43 26.70 6,122,443 -0.01(-0.03%)
Nov 27, 2009 26.48 26.97 26.22 26.71 3,579,151 -0.44(-1.61%)
Nov 25, 2009 26.91 27.15 26.72 27.15 4,429,492 +0.24(+0.88%)
Nov 24, 2009 26.87 26.96 26.49 26.91 5,089,771 +0.06(+0.23%)
Nov 23, 2009 26.63 26.85 26.58 26.85 5,748,144 +0.44(+1.68%)
Nov 20, 2009 26.38 26.61 26.18 26.40 8,317,903 -0.15(-0.55%)
Nov 19, 2009 26.97 26.99 26.34 26.55 9,680,785 -0.67(-2.47%)
Nov 18, 2009 27.40 27.47 27.11 27.22 5,995,884 -0.27(-0.98%)
Nov 17, 2009 27.48 27.66 27.35 27.49 6,120,455 -0.17(-0.63%)
Nov 16, 2009 27.28 27.93 27.28 27.67 9,325,374 +0.42(+1.55%)
Nov 13, 2009 26.82 27.28 26.67 27.24 7,120,468 +0.47(+1.76%)
Nov 12, 2009 26.83 27.15 26.67 26.77 5,555,159 -0.11(-0.41%)
Nov 11, 2009 26.99 27.13 26.70 26.88 5,482,954 +0.09(+0.34%)
Nov 10, 2009 26.64 26.94 26.49 26.79 5,458,074 +0.11(+0.42%)
Nov 09, 2009 26.35 26.73 26.20 26.68 5,324,662 +0.51(+1.96%)
Nov 06, 2009 26.03 26.29 25.89 26.17 5,370,775 +0.41(+1.59%)
Nov 05, 2009 25.38 26.10 25.38 25.76 7,864,585 +0.49(+1.95%)
Nov 04, 2009 25.17 25.68 25.13 25.27 8,013,504 +0.24(+0.97%)
Nov 03, 2009 25.02 25.08 24.71 25.02 6,596,143 -0.10(-0.39%)
Nov 02, 2009 24.99 25.29 24.71 25.12 6,929,566 +0.21(+0.84%)
Oct 30, 2009 25.69 25.81 24.82 24.91 9,856,144 -0.91(-3.52%)
Oct 29, 2009 25.46 25.89 25.36 25.82 8,111,127 +0.42(+1.64%)
Oct 28, 2009 26.01 26.10 25.33 25.40 8,515,351 -0.62(-2.40%)
Oct 27, 2009 26.29 26.40 25.97 26.03 9,900,016 -0.15(-0.58%)
Oct 26, 2009 26.50 27.02 26.06 26.18 7,687,835 -0.37(-1.41%)
Oct 23, 2009 26.56 26.66 26.45 26.56 9,847,850 -0.19(-0.70%)
Oct 22, 2009 25.60 27.07 25.58 26.74 14,427,231 +1.09(+4.25%)
Oct 21, 2009 26.23 26.29 25.57 25.65 9,424,635 -0.58(-2.22%)
Oct 20, 2009 26.19 26.31 26.11 26.24 9,281,458 -0.43(-1.61%)
Oct 19, 2009 26.31 26.89 26.20 26.67 8,204,629 +0.44(+1.67%)
Oct 16, 2009 25.95 26.38 25.82 26.23 7,980,313 +0.02(+0.08%)
Oct 15, 2009 25.92 26.24 25.83 26.21 9,131,137 +0.24(+0.91%)
Oct 14, 2009 25.75 25.98 25.67 25.97 10,268,677 +0.42(+1.63%)
Oct 13, 2009 25.85 25.85 25.52 25.56 6,869,999 -0.30(-1.15%)
Oct 12, 2009 25.95 26.03 25.79 25.86 6,097,267 +0.06(+0.22%)
Oct 09, 2009 25.56 25.85 25.42 25.80 5,169,884 +0.23(+0.90%)
Oct 08, 2009 25.46 25.71 25.27 25.57 6,437,401 +0.37(+1.46%)
Oct 07, 2009 25.43 25.56 25.14 25.20 6,483,073 -0.20(-0.79%)
Oct 06, 2009 25.35 25.83 25.29 25.40 9,048,479 +0.26(+1.05%)
Oct 05, 2009 24.82 25.36 24.70 25.14 12,206,901 +0.43(+1.74%)
Oct 02, 2009 24.95 25.16 24.59 24.71 10,799,021 -0.56(-2.20%)
Oct 01, 2009 25.76 25.83 25.24 25.27 8,190,000 -0.52(-2.02%)
Sep 30, 2009 25.88 25.95 25.12 25.79 16,052,380 -0.07(-0.27%)
Sep 29, 2009 25.99 26.20 25.81 25.86 10,924,334 -0.06(-0.24%)
Sep 28, 2009 26.30 26.34 25.82 25.92 12,318,907 -0.33(-1.24%)
Sep 25, 2009 26.71 26.74 26.06 26.24 9,813,587 -0.60(-2.25%)
Sep 24, 2009 27.24 27.45 26.69 26.85 7,454,696 -0.40(-1.45%)
Sep 23, 2009 27.58 27.72 27.19 27.24 5,583,997 -0.33(-1.18%)
Sep 22, 2009 27.38 27.68 27.29 27.57 5,990,738 +0.28(+1.02%)
Sep 21, 2009 27.67 27.72 27.17 27.29 8,187,521 -0.59(-2.12%)
Sep 18, 2009 27.78 28.08 27.71 27.88 9,212,328 +0.05(+0.17%)
Sep 17, 2009 27.78 28.15 27.52 27.83 11,316,384 +0.48(+1.77%)
Sep 16, 2009 27.81 27.90 27.32 27.35 9,482,925 -0.27(-0.97%)
Sep 15, 2009 27.86 27.90 27.53 27.62 7,683,637 -0.12(-0.45%)
Sep 14, 2009 26.95 27.76 26.72 27.74 11,016,274 +0.72(+2.67%)
Sep 11, 2009 27.42 27.42 26.75 27.02 10,656,801 -0.34(-1.24%)
Sep 10, 2009 26.86 27.36 26.47 27.36 8,001,705 +0.67(+2.50%)
Sep 09, 2009 26.33 26.81 26.16 26.70 9,429,052 +0.44(+1.69%)
Sep 08, 2009 26.03 26.35 25.90 26.25 8,847,486 +0.47(+1.80%)
Sep 04, 2009 25.20 25.85 25.11 25.79 8,676,717 +0.62(+2.45%)
Sep 03, 2009 24.98 25.22 24.68 25.17 10,396,820 +0.34(+1.37%)
Sep 02, 2009 24.93 25.06 24.70 24.83 7,215,095 -0.10(-0.42%)
Sep 01, 2009 25.45 25.89 24.85 24.93 9,604,335 -0.58(-2.28%)
Aug 31, 2009 25.70 25.70 25.27 25.52 6,473,627 -0.33(-1.26%)
Aug 28, 2009 26.18 26.26 25.61 25.84 5,459,330 -0.11(-0.43%)
Aug 27, 2009 25.83 26.22 25.73 25.95 10,114,558 +0.19(+0.73%)
Aug 26, 2009 25.95 26.04 25.60 25.77 6,537,710 -0.28(-1.07%)
Aug 25, 2009 26.07 26.36 25.77 26.04 7,269,675 +0.17(+0.67%)
Aug 24, 2009 25.26 25.97 25.21 25.87 11,381,070 +0.66(+2.62%)
Aug 21, 2009 24.93 25.32 24.64 25.21 8,342,313 +0.68(+2.77%)
Aug 20, 2009 24.42 24.62 24.24 24.53 5,107,142 +0.22(+0.89%)
Aug 19, 2009 24.11 24.41 23.95 24.31 5,553,423 +0.01(+0.03%)
Aug 18, 2009 24.12 24.35 23.98 24.31 5,995,253 +0.10(+0.42%)
Aug 17, 2009 24.47 24.67 24.06 24.21 7,407,776 -0.69(-2.77%)
Aug 14, 2009 25.17 25.29 24.69 24.90 6,634,438 -0.22(-0.88%)
Aug 13, 2009 25.48 25.49 24.89 25.12 5,807,454 -0.21(-0.82%)
Aug 12, 2009 24.51 25.59 24.51 25.33 7,829,986 +0.74(+3.02%)
Aug 11, 2009 24.84 24.93 24.38 24.59 5,215,900 -0.37(-1.50%)
Aug 10, 2009 25.19 25.22 24.74 24.96 4,831,396 -0.29(-1.15%)
Aug 07, 2009 24.90 25.49 24.78 25.25 8,628,349 +0.71(+2.88%)
Aug 06, 2009 24.64 24.70 24.40 24.54 7,771,209 +0.05(+0.20%)
Aug 05, 2009 24.71 24.79 24.31 24.49 7,950,522 -0.15(-0.63%)
Aug 04, 2009 24.34 24.76 24.29 24.65 6,568,766 +0.16(+0.66%)
Aug 03, 2009 24.30 24.53 24.01 24.49 8,731,415 +0.40(+1.66%)
Jul 31, 2009 23.93 24.20 23.78 24.09 7,077,348 +0.13(+0.55%)
Jul 30, 2009 23.87 24.20 23.78 23.95 6,644,048 +0.33(+1.38%)
Jul 29, 2009 23.51 23.73 23.36 23.63 7,129,486 -0.08(-0.32%)
Jul 28, 2009 23.53 23.85 23.33 23.70 6,907,043 -0.02(-0.10%)
Jul 27, 2009 23.70 23.83 23.31 23.73 11,735,479 +0.14(+0.57%)
Jul 24, 2009 23.56 23.65 23.02 23.59 851 -0.16(-0.67%)
Jul 23, 2009 23.21 23.84 22.95 23.75 8,426,505 +0.58(+2.52%)
Jul 22, 2009 23.13 23.41 23.07 23.17 4,861,925 -0.02(-0.09%)
Jul 21, 2009 23.45 23.56 22.79 23.19 10,192,627 +0.03(+0.12%)
Jul 20, 2009 22.58 23.20 22.58 23.16 6,523,503 +0.65(+2.90%)
Jul 17, 2009 22.70 22.86 22.32 22.51 8,044,621 -0.28(-1.22%)
Jul 16, 2009 22.46 22.91 22.41 22.79 4,838,740 +0.29(+1.30%)
Jul 15, 2009 21.89 22.56 21.80 22.50 9,339,726 +0.85(+3.95%)
Jul 14, 2009 21.43 21.68 21.32 21.64 8,053,883 +0.26(+1.20%)
Jul 13, 2009 20.93 21.40 20.93 21.39 8,595,481 +0.54(+2.60%)
Jul 10, 2009 20.50 20.88 20.34 20.84 8,804,991 +0.25(+1.21%)
Jul 09, 2009 20.60 20.70 20.35 20.59 9,899,235 +0.13(+0.64%)
Jul 08, 2009 20.39 20.68 20.25 20.46 13,515,628 +0.12(+0.58%)
Jul 07, 2009 21.05 21.09 20.27 20.34 10,167,473 -0.70(-3.33%)
Jul 06, 2009 21.17 21.24 20.76 21.05 6,497,850 -0.33(-1.56%)
Jul 02, 2009 21.79 21.94 21.22 21.38 6,768,850 -0.74(-3.33%)
Jul 01, 2009 21.93 22.31 21.78 22.11 7,433,273 +0.32(+1.46%)
Jun 30, 2009 22.42 22.42 21.66 21.79 6,668,310 -0.54(-2.42%)
Jun 29, 2009 22.15 22.43 21.91 22.34 6,872,609 +0.28(+1.29%)
Jun 26, 2009 22.11 22.45 21.98 22.05 6,730,194 -0.06(-0.25%)
Jun 25, 2009 21.84 22.35 21.69 22.11 10,079,750 +0.56(+2.61%)
Jun 24, 2009 22.00 22.29 21.39 21.54 11,862,571 -0.27(-1.24%)
Jun 23, 2009 21.95 21.97 21.48 21.82 10,354,876 -0.10(-0.47%)
Jun 22, 2009 22.61 22.61 21.89 21.92 7,786,644 -0.85(-3.75%)
Jun 19, 2009 23.00 23.16 22.74 22.77 9,805,110 -0.12(-0.52%)
Jun 18, 2009 22.81 23.04 22.38 22.89 8,555,392 +0.14(+0.61%)
Jun 17, 2009 22.95 23.07 22.50 22.75 9,385,973 -0.26(-1.15%)
Jun 16, 2009 23.54 23.71 22.83 23.02 11,754,089 -0.53(-2.24%)
Jun 15, 2009 24.36 24.37 23.32 23.54 10,578,134 -1.03(-4.21%)
Jun 12, 2009 24.71 24.76 24.33 24.58 6,371,533 -0.26(-1.06%)
Jun 11, 2009 24.81 25.22 24.80 24.84 7,894,431 +0.13(+0.53%)
Jun 10, 2009 24.96 25.11 24.35 24.71 6,650,917 -0.08(-0.34%)
Jun 09, 2009 24.83 24.97 24.47 24.79 7,040,481 +0.03(+0.14%)
Jun 08, 2009 24.49 24.99 24.36 24.76 6,785,392 -0.03(-0.14%)
Jun 05, 2009 25.30 25.45 24.70 24.79 9,078,992 +0.17(+0.68%)
Jun 04, 2009 24.06 24.68 23.96 24.63 6,240,137 +0.56(+2.34%)
Jun 03, 2009 24.25 24.25 23.67 24.06 7,114,811 -0.36(-1.48%)
Jun 02, 2009 24.51 24.70 24.02 24.43 9,296,660 -0.11(-0.45%)
Jun 01, 2009 23.36 24.69 23.29 24.54 11,040,676 +1.52(+6.60%)
May 29, 2009 22.54 23.06 22.41 23.02 7,729,295 +0.67(+2.98%)
May 28, 2009 22.25 22.50 21.73 22.35 5,921,399 +0.10(+0.44%)
May 27, 2009 22.59 22.91 22.20 22.25 6,880,031 -0.40(-1.75%)
May 26, 2009 22.09 22.94 22.04 22.65 7,687,481 +0.37(+1.65%)
May 22, 2009 22.09 22.63 22.03 22.28 6,145,404 +0.19(+0.88%)
May 21, 2009 22.61 22.61 21.82 22.09 8,441,199 -0.85(-3.72%)
May 20, 2009 23.18 23.43 22.88 22.94 7,654,536 -0.03(-0.12%)
May 19, 2009 22.95 23.20 22.60 22.97 8,346,836 +0.06(+0.27%)
May 18, 2009 22.36 22.93 22.27 22.91 9,133,197 +0.73(+3.29%)
May 15, 2009 22.20 22.56 22.00 22.18 7,856,378 +0.02(+0.09%)
May 14, 2009 21.77 22.37 21.74 22.16 6,636,007 +0.38(+1.75%)
May 13, 2009 22.63 22.69 21.50 21.77 12,162,173 -1.21(-5.26%)
May 12, 2009 23.43 23.52 22.63 22.98 9,485,274 -0.37(-1.58%)
May 11, 2009 23.80 23.93 23.16 23.35 9,787,546 -0.75(-3.11%)
May 08, 2009 23.32 24.23 23.10 24.10 12,799,775 +1.12(+4.86%)
May 07, 2009 23.38 23.55 22.74 22.98 14,969,767 -0.26(-1.11%)
May 06, 2009 22.77 23.30 22.38 23.24 17,174,722 +1.25(+5.68%)
May 05, 2009 21.92 22.28 21.86 21.99 9,741,144 +0.11(+0.51%)
May 04, 2009 22.26 22.40 21.68 21.88 16,117,461 -0.08(-0.35%)
May 01, 2009 21.64 22.13 21.43 21.95 7,675,441 +0.29(+1.35%)
Apr 30, 2009 21.92 22.22 21.46 21.66 11,444,939 +0.22(+1.00%)
Apr 29, 2009 20.86 21.75 20.82 21.45 9,967,653 +1.02(+4.99%)
Apr 28, 2009 20.82 20.82 20.36 20.43 11,540,741 -0.60(-2.87%)
Apr 27, 2009 21.19 21.67 20.95 21.03 17,800,614 -0.80(-3.66%)
Apr 24, 2009 21.88 22.21 21.10 21.83 24,518,576 -0.65(-2.87%)
Apr 23, 2009 22.13 22.60 21.71 22.48 11,438,947 +0.48(+2.18%)
Apr 22, 2009 21.23 22.54 20.95 22.00 13,160,194 +0.83(+3.90%)
Apr 21, 2009 20.68 21.28 20.34 21.17 8,853,449 +0.49(+2.38%)
Apr 20, 2009 21.52 21.74 20.65 20.68 9,005,622 -1.18(-5.40%)
Apr 17, 2009 21.89 22.21 21.64 21.86 11,030,861 +0.00(+0.00%)
Apr 16, 2009 21.47 22.02 21.20 21.86 7,203,139 +0.57(+2.67%)
Apr 15, 2009 20.98 21.60 20.89 21.29 11,595,220 +0.32(+1.52%)
Apr 14, 2009 20.76 21.28 20.64 20.97 6,516,827 -0.04(-0.20%)
Apr 13, 2009 21.40 21.40 20.47 21.01 9,566,207 -0.53(-2.48%)
Apr 09, 2009 21.02 21.59 20.86 21.54 9,234,512 +0.99(+4.79%)
Apr 08, 2009 20.46 20.68 20.23 20.56 6,731,172 +0.23(+1.13%)
Apr 07, 2009 20.48 20.82 20.05 20.33 10,406,131 -0.35(-1.68%)
Apr 06, 2009 20.86 20.96 20.00 20.68 11,616,828 -0.28(-1.36%)
Apr 03, 2009 21.19 21.50 20.69 20.96 9,091,778 -0.26(-1.21%)
Apr 02, 2009 20.27 21.68 20.14 21.22 14,716,223 +1.57(+7.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.